TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 2020787.22812.97785.50800.03800.0315,656,900
Feb 13, 2020741.84818.00735.00804.00804.0026,289,300
Feb 12, 2020777.87789.75763.37767.29767.2912,022,500
Feb 11, 2020768.79783.51758.00774.38774.3811,697,500
Feb 10, 2020800.00819.99752.40771.28771.2824,689,200
Feb 07, 2020730.55769.75730.00748.07748.0717,063,500
Feb 06, 2020699.92795.83687.00748.96748.9639,880,800
Feb 05, 2020823.26845.98704.11734.70734.7048,423,800
Feb 04, 2020882.96968.99833.88887.06887.0660,938,800
Feb 03, 2020673.69786.14673.52780.00780.0047,233,500
Jan 31, 2020640.00653.00632.52650.57650.5715,719,300
Jan 30, 2020632.42650.88618.00640.81640.8129,005,700
Jan 29, 2020575.69589.80567.43580.99580.9917,801,500
Jan 28, 2020568.49576.81558.08566.90566.9011,788,500
Jan 27, 2020541.99564.44539.28558.02558.0213,608,100
Jan 24, 2020570.63573.86554.26564.82564.8214,353,600
Jan 23, 2020564.25582.00555.60572.20572.2019,651,000
Jan 22, 2020571.89594.50559.10569.56569.5631,369,000
Jan 21, 2020530.25548.58528.41547.20547.2017,803,500
Jan 17, 2020507.61515.67503.16510.50510.5013,629,100
Jan 16, 2020493.75514.46492.17513.49513.4921,736,700
Jan 15, 2020529.76537.84516.79518.50518.5017,368,800
Jan 14, 2020544.26547.41524.90537.92537.9228,996,200
Jan 13, 2020493.50525.63492.00524.86524.8626,517,600
Jan 10, 2020481.79484.94473.70478.15478.1512,959,500
Jan 09, 2020497.10498.80472.87481.34481.3428,440,400
Jan 08, 2020473.70498.49468.23492.14492.1431,144,300
Jan 07, 2020461.40471.63453.36469.06469.0617,882,100
Jan 06, 2020440.47451.56440.00451.54451.5410,133,000
Jan 03, 2020440.50454.00436.92443.01443.0117,778,500
Jan 02, 2020424.50430.70421.71430.26430.269,532,100
Dec 31, 2019405.00421.29402.08418.33418.3310,285,700
Dec 30, 2019428.79429.00409.26414.70414.7012,586,400
Dec 27, 2019435.00435.31426.11430.38430.389,945,700
Dec 26, 2019427.91433.48426.35430.94430.9410,633,900
Dec 24, 2019418.36425.47412.69425.25425.258,054,700
Dec 23, 2019411.78422.01410.00419.22419.2213,319,600
Dec 20, 2019410.29413.00400.19405.59405.5914,752,700
Dec 19, 2019397.32406.85396.50404.04404.0418,107,100
Dec 18, 2019380.63395.22380.58393.15393.1514,121,000
Dec 17, 2019378.99385.50375.90378.99378.998,496,800
Dec 16, 2019362.55383.61362.50381.50381.5018,174,200
Dec 13, 2019361.05365.21354.64358.39358.396,570,900
Dec 12, 2019354.92362.74353.23359.68359.687,763,900
Dec 11, 2019351.88357.19351.09352.70352.706,897,800
Dec 10, 2019339.96350.73339.31348.84348.848,828,300
Dec 09, 2019336.59344.45335.08339.53339.539,023,100
Dec 06, 2019335.00338.86334.77335.89335.897,612,400
Dec 05, 2019332.83334.42327.25330.37330.373,724,600
Dec 04, 2019337.75337.86332.85333.03333.035,533,000
Dec 03, 2019332.62337.91332.19336.20336.206,573,700
Dec 02, 2019329.40336.38328.69334.87334.876,074,500
Nov 29, 2019331.11331.26327.50329.94329.942,465,600
Nov 27, 2019331.12333.93328.57331.29331.295,555,600
Nov 26, 2019335.27335.50327.10328.92328.927,947,400
Nov 25, 2019344.32344.57334.46336.34336.3412,339,500
Nov 22, 2019340.16341.00330.00333.04333.0416,870,600
Nov 21, 2019354.51360.84354.00354.83354.836,110,000
Nov 20, 2019360.00361.20349.57352.22352.226,725,100
Nov 19, 2019351.75359.99347.80359.52359.527,724,800
Nov 18, 2019352.92353.15346.10349.99349.994,400,400
Nov 15, 2019350.64352.80348.36352.17352.174,809,000
Nov 14, 2019346.11353.84342.91349.35349.356,464,900
Nov 13, 2019355.00356.33345.18346.11346.118,420,100
Nov 12, 2019346.90350.37344.04349.93349.937,359,400
Nov 11, 2019343.95349.19342.00345.09345.099,986,700
Nov 08, 2019334.50337.46332.50337.14337.146,069,200
Nov 07, 2019329.14341.50328.02335.54335.5414,467,300
Nov 06, 2019318.00326.72314.50326.58326.587,940,900
Nov 05, 2019319.62323.51316.12317.22317.226,943,400
Nov 04, 2019314.80321.94309.26317.47317.478,787,000
Nov 01, 2019316.32316.48309.80313.31313.316,383,900
Oct 31, 2019313.10319.00313.00314.92314.925,067,000
Oct 30, 2019313.00318.79309.97315.01315.019,641,800
Oct 29, 2019319.99324.30314.75316.22316.2212,684,300
Oct 28, 2019327.54340.84322.60327.71327.7118,870,300
Oct 25, 2019297.72330.00296.11328.13328.1330,006,100
Oct 24, 2019298.37304.93289.20299.68299.6829,720,900
Oct 23, 2019254.50256.14251.35254.68254.685,261,100
Oct 22, 2019254.32258.33250.85255.58255.584,600,800
Oct 21, 2019258.33259.50250.18253.50253.505,020,300
Oct 18, 2019260.70262.80255.10256.95256.955,749,800
Oct 17, 2019262.50264.78260.17261.97261.974,769,300
Oct 16, 2019257.39262.10256.92259.75259.756,684,100
Oct 15, 2019257.70260.00254.12257.89257.896,432,800
Oct 14, 2019247.90258.55247.13256.96256.9610,205,000
Oct 11, 2019247.15251.08246.81247.89247.898,475,400
Oct 10, 2019245.28249.28241.58244.74244.746,283,300
Oct 09, 2019241.32247.30240.65244.53244.536,894,400
Oct 08, 2019235.87243.94234.50240.05240.058,678,200
Oct 07, 2019229.80238.56228.55237.72237.728,064,200
Oct 04, 2019231.61234.78228.07231.43231.437,995,000
Oct 03, 2019231.86234.48224.28233.03233.0315,084,500
Oct 02, 2019243.29244.65239.43243.13243.135,631,400
Oct 01, 2019241.50245.95239.13244.69244.696,162,600
Sep 30, 2019243.00243.98236.11240.87240.875,879,800
Sep 27, 2019242.20248.71238.73242.13242.1311,116,400
Sep 26, 2019230.66243.31227.40242.56242.5611,884,500
Sep 25, 2019224.56228.98218.36228.70228.709,427,100
Sep 24, 2019241.52241.99222.61223.21223.2112,891,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...